KissMeData/413640/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212100	645885750	9220	9220	9220	9220	5168
3	20231226	212000	645885750	9220	9220	9220	9220	0
4	20231226	211900	645885750	9220	9220	9220	9220	0
5	20231226	211800	645885750	9220	9220	9220	9220	0
6	20231226	211700	645885750	9220	9220	9220	9220	0
7	20231226	211600	645885750	9220	9220	9220	9220	0
8	20231226	211500	645885750	9220	9220	9220	9220	0
9	20231226	211400	645885750	9220	9220	9220	9220	0
10	20231226	211300	645885750	9220	9220	9220	9220	0
11	20231226	211200	645885750	9220	9220	9220	9220	0
12	20231226	211100	645885750	9220	9220	9220	9220	0
13	20231226	211000	645885750	9220	9220	9220	9220	0
14	20231226	210900	645885750	9220	9220	9220	9220	0
15	20231226	210800	645885750	9220	9220	9220	9220	0
16	20231226	210700	645885750	9220	9220	9220	9220	0
17	20231226	210600	645885750	9220	9220	9220	9220	0
18	20231226	210500	645885750	9220	9220	9220	9220	0
19	20231226	210400	645885750	9220	9220	9220	9220	0
20	20231226	210300	645885750	9220	9220	9220	9220	0
21	20231226	210200	645885750	9220	9220	9220	9220	0
22	20231226	210100	645885750	9220	9220	9220	9220	0
23	20231226	210000	645885750	9220	9220	9220	9220	0
24	20231226	205900	645885750	9220	9220	9220	9220	0
25	20231226	205800	645885750	9220	9220	9220	9220	0
26	20231226	205700	645885750	9220	9220	9220	9220	0
27	20231226	205600	645885750	9220	9220	9220	9220	0
28	20231226	205500	645885750	9220	9220	9220	9220	0
29	20231226	205400	645885750	9220	9220	9220	9220	0
30	20231226	205300	645885750	9220	9220	9220	9220	0
31	20231226	205200	645885750	9220	9220	9220	9220	0
32	20231226	205100	645885750	9220	9220	9220	9220	5168
33	20231226	205000	645885750	9220	9220	9220	9220	0
34	20231226	204900	645885750	9220	9220	9220	9220	0
35	20231226	204800	645885750	9220	9220	9220	9220	0
36	20231226	204700	645885750	9220	9220	9220	9220	0
37	20231226	204600	645885750	9220	9220	9220	9220	0
38	20231226	204500	645885750	9220	9220	9220	9220	0
39	20231226	204400	645885750	9220	9220	9220	9220	0
40	20231226	204300	645885750	9220	9220	9220	9220	0
41	20231226	204200	645885750	9220	9220	9220	9220	0
42	20231226	204100	645885750	9220	9220	9220	9220	0
43	20231226	204000	645885750	9220	9220	9220	9220	0
44	20231226	203900	645885750	9220	9220	9220	9220	0
45	20231226	203800	645885750	9220	9220	9220	9220	0
46	20231226	203700	645885750	9220	9220	9220	9220	0
47	20231226	203600	645885750	9220	9220	9220	9220	0
48	20231226	203500	645885750	9220	9220	9220	9220	0
49	20231226	203400	645885750	9220	9220	9220	9220	0
50	20231226	203300	645885750	9220	9220	9220	9220	0
51	20231226	203200	645885750	9220	9220	9220	9220	0
52	20231226	203100	645885750	9220	9220	9220	9220	0
53	20231226	203000	645885750	9220	9220	9220	9220	0
54	20231226	202900	645885750	9220	9220	9220	9220	0
55	20231226	202800	645885750	9220	9220	9220	9220	0
56	20231226	202700	645885750	9220	9220	9220	9220	0
57	20231226	202600	645885750	9220	9220	9220	9220	0
58	20231226	202500	645885750	9220	9220	9220	9220	0
59	20231226	202400	645885750	9220	9220	9220	9220	0
60	20231226	202300	645885750	9220	9220	9220	9220	0
61	20231226	202200	645885750	9220	9220	9220	9220	0
62	20231226	202100	645885750	9220	9220	9220	9220	5168
63	20231226	202000	645885750	9220	9220	9220	9220	0
64	20231226	201900	645885750	9220	9220	9220	9220	0
65	20231226	201800	645885750	9220	9220	9220	9220	0
66	20231226	201700	645885750	9220	9220	9220	9220	0
67	20231226	201600	645885750	9220	9220	9220	9220	0
68	20231226	201500	645885750	9220	9220	9220	9220	0
69	20231226	201400	645885750	9220	9220	9220	9220	0
70	20231226	201300	645885750	9220	9220	9220	9220	0
71	20231226	201200	645885750	9220	9220	9220	9220	0
72	20231226	201100	645885750	9220	9220	9220	9220	0
73	20231226	201000	645885750	9220	9220	9220	9220	0
74	20231226	200900	645885750	9220	9220	9220	9220	0
75	20231226	200800	645885750	9220	9220	9220	9220	0
76	20231226	200700	645885750	9220	9220	9220	9220	0
77	20231226	200600	645885750	9220	9220	9220	9220	0
78	20231226	200500	645885750	9220	9220	9220	9220	0
79	20231226	200400	645885750	9220	9220	9220	9220	0
80	20231226	200300	645885750	9220	9220	9220	9220	0
81	20231226	200200	645885750	9220	9220	9220	9220	0
82	20231226	200100	645885750	9220	9220	9220	9220	0
83	20231226	200000	645885750	9220	9220	9220	9220	0
84	20231226	195900	645885750	9220	9220	9220	9220	0
85	20231226	195800	645885750	9220	9220	9220	9220	0
86	20231226	195700	645885750	9220	9220	9220	9220	0
87	20231226	195600	645885750	9220	9220	9220	9220	0
88	20231226	195500	645885750	9220	9220	9220	9220	0
89	20231226	195400	645885750	9220	9220	9220	9220	0
90	20231226	195300	645885750	9220	9220	9220	9220	0
91	20231226	195200	645885750	9220	9220	9220	9220	0
92	20231226	195100	645885750	9220	9220	9220	9220	5168
93	20231226	195000	645885750	9220	9220	9220	9220	0
94	20231226	194900	645885750	9220	9220	9220	9220	0
95	20231226	194800	645885750	9220	9220	9220	9220	0
96	20231226	194700	645885750	9220	9220	9220	9220	0
97	20231226	194600	645885750	9220	9220	9220	9220	0
98	20231226	194500	645885750	9220	9220	9220	9220	0
99	20231226	194400	645885750	9220	9220	9220	9220	0
100	20231226	194300	645885750	9220	9220	9220	9220	0
101	20231226	194200	645885750	9220	9220	9220	9220	0
102	20231226	194100	645885750	9220	9220	9220	9220	0
103	20231226	194000	645885750	9220	9220	9220	9220	0
104	20231226	193900	645885750	9220	9220	9220	9220	0
105	20231226	193800	645885750	9220	9220	9220	9220	0
106	20231226	193700	645885750	9220	9220	9220	9220	0
107	20231226	193600	645885750	9220	9220	9220	9220	0
108	20231226	193500	645885750	9220	9220	9220	9220	0
109	20231226	193400	645885750	9220	9220	9220	9220	0
110	20231226	193300	645885750	9220	9220	9220	9220	0
111	20231226	193200	645885750	9220	9220	9220	9220	0
112	20231226	193100	645885750	9220	9220	9220	9220	0
113	20231226	193000	645885750	9220	9220	9220	9220	0
114	20231226	192900	645885750	9220	9220	9220	9220	0
115	20231226	192800	645885750	9220	9220	9220	9220	0
116	20231226	192700	645885750	9220	9220	9220	9220	0
117	20231226	192600	645885750	9220	9220	9220	9220	0
118	20231226	192500	645885750	9220	9220	9220	9220	0
119	20231226	192400	645885750	9220	9220	9220	9220	0
120	20231226	192300	645885750	9220	9220	9220	9220	0
121	20231226	192200	645885750	9220	9220	9220	9220	0
122	20231226	192100	645885750	9220	9220	9220	9220	5168
123	20231226	192000	645885750	9220	9220	9220	9220	0
124	20231226	191900	645885750	9220	9220	9220	9220	0
125	20231226	191800	645885750	9220	9220	9220	9220	0
126	20231226	191700	645885750	9220	9220	9220	9220	0
127	20231226	191600	645885750	9220	9220	9220	9220	0
128	20231226	191500	645885750	9220	9220	9220	9220	0
129	20231226	191400	645885750	9220	9220	9220	9220	0
130	20231226	191300	645885750	9220	9220	9220	9220	0
131	20231226	191200	645885750	9220	9220	9220	9220	0
132	20231226	191100	645885750	9220	9220	9220	9220	0
133	20231226	191000	645885750	9220	9220	9220	9220	0
134	20231226	190900	645885750	9220	9220	9220	9220	0
135	20231226	190800	645885750	9220	9220	9220	9220	0
136	20231226	190700	645885750	9220	9220	9220	9220	0
137	20231226	190600	645885750	9220	9220	9220	9220	0
138	20231226	190500	645885750	9220	9220	9220	9220	0
139	20231226	190400	645885750	9220	9220	9220	9220	0
140	20231226	190300	645885750	9220	9220	9220	9220	0
141	20231226	190200	645885750	9220	9220	9220	9220	0
142	20231226	190100	645885750	9220	9220	9220	9220	0
143	20231226	190000	645885750	9220	9220	9220	9220	0
144	20231226	185900	645885750	9220	9220	9220	9220	0
145	20231226	185800	645885750	9220	9220	9220	9220	0
146	20231226	185700	645885750	9220	9220	9220	9220	0
147	20231226	185600	645885750	9220	9220	9220	9220	0
148	20231226	185500	645885750	9220	9220	9220	9220	0
149	20231226	185400	645885750	9220	9220	9220	9220	0
150	20231226	185300	645885750	9220	9220	9220	9220	0
151	20231226	185200	645885750	9220	9220	9220	9220	0
152	20231226	185100	645885750	9220	9220	9220	9220	5168
153	20231226	185000	645885750	9220	9220	9220	9220	0
154	20231226	184900	645885750	9220	9220	9220	9220	0
155	20231226	184800	645885750	9220	9220	9220	9220	0
156	20231226	184700	645885750	9220	9220	9220	9220	0
157	20231226	184600	645885750	9220	9220	9220	9220	0
158	20231226	184500	645885750	9220	9220	9220	9220	0
159	20231226	184400	645885750	9220	9220	9220	9220	0
160	20231226	184300	645885750	9220	9220	9220	9220	0
161	20231226	184200	645885750	9220	9220	9220	9220	0
162	20231226	184100	645885750	9220	9220	9220	9220	0
163	20231226	184000	645885750	9220	9220	9220	9220	0
164	20231226	183900	645885750	9220	9220	9220	9220	0
165	20231226	183800	645885750	9220	9220	9220	9220	0
166	20231226	183700	645885750	9220	9220	9220	9220	0
167	20231226	183600	645885750	9220	9220	9220	9220	0
168	20231226	183500	645885750	9220	9220	9220	9220	0
169	20231226	183400	645885750	9220	9220	9220	9220	0
170	20231226	183300	645885750	9220	9220	9220	9220	0
171	20231226	183200	645885750	9220	9220	9220	9220	0
172	20231226	183100	645885750	9220	9220	9220	9220	0
173	20231226	183000	645885750	9220	9220	9220	9220	0
174	20231226	182900	645885750	9220	9220	9220	9220	0
175	20231226	182800	645885750	9220	9220	9220	9220	0
176	20231226	182700	645885750	9220	9220	9220	9220	0
177	20231226	182600	645885750	9220	9220	9220	9220	0
178	20231226	182500	645885750	9220	9220	9220	9220	0
179	20231226	182400	645885750	9220	9220	9220	9220	0
180	20231226	182300	645885750	9220	9220	9220	9220	0
181	20231226	182200	645885750	9220	9220	9220	9220	0
182	20231226	182100	645885750	9220	9220	9220	9220	5168
183	20231226	182000	645885750	9220	9220	9220	9220	0
184	20231226	181900	645885750	9220	9220	9220	9220	0
185	20231226	181800	645885750	9220	9220	9220	9220	0
186	20231226	181700	645885750	9220	9220	9220	9220	0
187	20231226	181600	645885750	9220	9220	9220	9220	0
188	20231226	181500	645885750	9220	9220	9220	9220	0
189	20231226	181400	645885750	9220	9220	9220	9220	0
190	20231226	181300	645885750	9220	9220	9220	9220	0
191	20231226	181200	645885750	9220	9220	9220	9220	0
192	20231226	181100	645885750	9220	9220	9220	9220	0
193	20231226	181000	645885750	9220	9220	9220	9220	0
194	20231226	180900	645885750	9220	9220	9220	9220	0
195	20231226	180800	645885750	9220	9220	9220	9220	0
196	20231226	180700	645885750	9220	9220	9220	9220	0
197	20231226	180600	645885750	9220	9220	9220	9220	0
198	20231226	180500	645885750	9220	9220	9220	9220	0
199	20231226	180400	645885750	9220	9220	9220	9220	0
200	20231226	180300	645885750	9220	9220	9220	9220	0
201	20231226	180200	645885750	9220	9220	9220	9220	0
202	20231226	180100	645885750	9220	9220	9220	9220	0
203	20231226	180000	645885750	9220	9220	9220	9220	0
204	20231226	175900	645885750	9220	9220	9220	9220	0
205	20231226	175800	645885750	9220	9220	9220	9220	0
206	20231226	175700	645885750	9220	9220	9220	9220	0
207	20231226	175600	645885750	9220	9220	9220	9220	0
208	20231226	175500	645885750	9220	9220	9220	9220	0
209	20231226	175400	645885750	9220	9220	9220	9220	0
210	20231226	175300	645885750	9220	9220	9220	9220	0
211	20231226	175200	645885750	9220	9220	9220	9220	0
212	20231226	175100	645885750	9220	9220	9220	9220	5168
213	20231226	175000	645885750	9220	9220	9220	9220	0
214	20231226	174900	645885750	9220	9220	9220	9220	0
215	20231226	174800	645885750	9220	9220	9220	9220	0
216	20231226	174700	645885750	9220	9220	9220	9220	0
217	20231226	174600	645885750	9220	9220	9220	9220	0
218	20231226	174500	645885750	9220	9220	9220	9220	0
219	20231226	174400	645885750	9220	9220	9220	9220	0
220	20231226	174300	645885750	9220	9220	9220	9220	0
221	20231226	174200	645885750	9220	9220	9220	9220	0
222	20231226	174100	645885750	9220	9220	9220	9220	0
223	20231226	174000	645885750	9220	9220	9220	9220	0
224	20231226	173900	645885750	9220	9220	9220	9220	0
225	20231226	173800	645885750	9220	9220	9220	9220	0
226	20231226	173700	645885750	9220	9220	9220	9220	0
227	20231226	173600	645885750	9220	9220	9220	9220	0
228	20231226	173500	645885750	9220	9220	9220	9220	0
229	20231226	173400	645885750	9220	9220	9220	9220	0
230	20231226	173300	645885750	9220	9220	9220	9220	0
231	20231226	173200	645885750	9220	9220	9220	9220	0
232	20231226	173100	645885750	9220	9220	9220	9220	0
233	20231226	173000	645885750	9220	9220	9220	9220	0
234	20231226	172900	645885750	9220	9220	9220	9220	0
235	20231226	172800	645885750	9220	9220	9220	9220	0
236	20231226	172700	645885750	9220	9220	9220	9220	0
237	20231226	172600	645885750	9220	9220	9220	9220	0
238	20231226	172500	645885750	9220	9220	9220	9220	0
239	20231226	172400	645885750	9220	9220	9220	9220	0
240	20231226	172300	645885750	9220	9220	9220	9220	0
241	20231226	172200	645885750	9220	9220	9220	9220	0
242	20231226	172100	645885750	9220	9220	9220	9220	5168
243	20231226	172000	645885750	9220	9220	9220	9220	0
244	20231226	171900	645885750	9220	9220	9220	9220	0
245	20231226	171800	645885750	9220	9220	9220	9220	0
246	20231226	171700	645885750	9220	9220	9220	9220	0
247	20231226	171600	645885750	9220	9220	9220	9220	0
248	20231226	171500	645885750	9220	9220	9220	9220	0
249	20231226	171400	645885750	9220	9220	9220	9220	0
250	20231226	171300	645885750	9220	9220	9220	9220	0
251	20231226	171200	645885750	9220	9220	9220	9220	0
252	20231226	171100	645885750	9220	9220	9220	9220	0
253	20231226	171000	645885750	9220	9220	9220	9220	0
254	20231226	170900	645885750	9220	9220	9220	9220	0
255	20231226	170800	645885750	9220	9220	9220	9220	0
256	20231226	170700	645885750	9220	9220	9220	9220	0
257	20231226	170600	645885750	9220	9220	9220	9220	0
258	20231226	170500	645885750	9220	9220	9220	9220	0
259	20231226	170400	645885750	9220	9220	9220	9220	0
260	20231226	170300	645885750	9220	9220	9220	9220	0
261	20231226	170200	645885750	9220	9220	9220	9220	0
262	20231226	170100	645885750	9220	9220	9220	9220	0
263	20231226	170000	645885750	9220	9220	9220	9220	0
264	20231226	165900	645885750	9220	9220	9220	9220	0
265	20231226	165800	645885750	9220	9220	9220	9220	0
266	20231226	165700	645885750	9220	9220	9220	9220	0
267	20231226	165600	645885750	9220	9220	9220	9220	0
268	20231226	165500	645885750	9220	9220	9220	9220	0
269	20231226	165400	645885750	9220	9220	9220	9220	0
270	20231226	165300	645885750	9220	9220	9220	9220	0
271	20231226	165200	645885750	9220	9220	9220	9220	0
272	20231226	165100	645885750	9220	9220	9220	9220	5168
273	20231226	165000	645885750	9220	9220	9220	9220	0
274	20231226	164900	645885750	9220	9220	9220	9220	0
275	20231226	164800	645885750	9220	9220	9220	9220	0
276	20231226	164700	645885750	9220	9220	9220	9220	0
277	20231226	164600	645885750	9220	9220	9220	9220	0
278	20231226	164500	645885750	9220	9220	9220	9220	0
279	20231226	164400	645885750	9220	9220	9220	9220	0
280	20231226	164300	645885750	9220	9220	9220	9220	0
281	20231226	164200	645885750	9220	9220	9220	9220	0
282	20231226	164100	645885750	9220	9220	9220	9220	0
283	20231226	164000	645885750	9220	9220	9220	9220	0
284	20231226	163900	645885750	9220	9220	9220	9220	0
285	20231226	163800	645885750	9220	9220	9220	9220	0
286	20231226	163700	645885750	9220	9220	9220	9220	0
287	20231226	163600	645885750	9220	9220	9220	9220	0
288	20231226	163500	645885750	9220	9220	9220	9220	0
289	20231226	163400	645885750	9220	9220	9220	9220	0
290	20231226	163300	645885750	9220	9220	9220	9220	0
291	20231226	163200	645885750	9220	9220	9220	9220	0
292	20231226	163100	645885750	9220	9220	9220	9220	0
293	20231226	163000	645885750	9220	9220	9220	9220	0
294	20231226	162900	645885750	9220	9220	9220	9220	0
295	20231226	162800	645885750	9220	9220	9220	9220	0
296	20231226	162700	645885750	9220	9220	9220	9220	0
297	20231226	162600	645885750	9220	9220	9220	9220	0
298	20231226	162500	645885750	9220	9220	9220	9220	0
299	20231226	162400	645885750	9220	9220	9220	9220	0
300	20231226	162300	645885750	9220	9220	9220	9220	0
301	20231226	162200	645885750	9220	9220	9220	9220	0
302	20231226	162100	645885750	9220	9220	9220	9220	5168
303	20231226	162000	645885750	9220	9220	9220	9220	0
304	20231226	161900	645885750	9220	9220	9220	9220	0
305	20231226	161800	645885750	9220	9220	9220	9220	0
306	20231226	161700	645885750	9220	9220	9220	9220	0
307	20231226	161600	645885750	9220	9220	9220	9220	0
308	20231226	161500	645885750	9220	9220	9220	9220	0
309	20231226	161400	645885750	9220	9220	9220	9220	0
310	20231226	161300	645885750	9220	9220	9220	9220	0
311	20231226	161200	645885750	9220	9220	9220	9220	0
312	20231226	161100	645885750	9220	9220	9220	9220	0
313	20231226	161000	645885750	9220	9220	9220	9220	0
314	20231226	160900	645885750	9220	9220	9220	9220	0
315	20231226	160800	645885750	9220	9220	9220	9220	0
316	20231226	160700	645885750	9220	9220	9220	9220	0
317	20231226	160600	645885750	9220	9220	9220	9220	0
318	20231226	160500	645885750	9220	9220	9220	9220	0
319	20231226	160400	645885750	9220	9220	9220	9220	0
320	20231226	160300	645885750	9220	9220	9220	9220	0
321	20231226	160200	645885750	9220	9220	9220	9220	0
322	20231226	160100	645885750	9220	9220	9220	9220	0
323	20231226	160000	645885750	9220	9220	9220	9220	0
324	20231226	155900	645885750	9220	9220	9220	9220	0
325	20231226	155800	645885750	9220	9220	9220	9220	0
326	20231226	155700	645885750	9220	9220	9220	9220	0
327	20231226	155600	645885750	9220	9220	9220	9220	0
328	20231226	155500	645885750	9220	9220	9220	9220	0
329	20231226	155400	645885750	9220	9220	9220	9220	0
330	20231226	155300	645885750	9220	9220	9220	9220	0
331	20231226	155200	645885750	9220	9220	9220	9220	0
332	20231226	155100	645885750	9220	9220	9220	9220	5168
333	20231226	155000	645885750	9220	9220	9220	9220	0
334	20231226	154900	645885750	9220	9220	9220	9220	0
335	20231226	154800	645885750	9220	9220	9220	9220	0
336	20231226	154700	645885750	9220	9220	9220	9220	0
337	20231226	154600	645885750	9220	9220	9220	9220	0
338	20231226	154500	645885750	9220	9220	9220	9220	0
339	20231226	154400	645885750	9220	9220	9220	9220	0
340	20231226	154300	645885750	9220	9220	9220	9220	0
341	20231226	154200	645885750	9220	9220	9220	9220	0
342	20231226	154100	645885750	9220	9220	9220	9220	0
343	20231226	154000	645885750	9220	9220	9220	9220	0
344	20231226	153900	645885750	9220	9220	9220	9220	0
345	20231226	153800	645885750	9220	9220	9220	9220	0
346	20231226	153700	645885750	9220	9220	9220	9220	0
347	20231226	153600	645885750	9220	9220	9220	9220	0
348	20231226	153500	645885750	9220	9220	9220	9220	0
349	20231226	153400	645885750	9220	9220	9220	9220	0
350	20231226	153300	645885750	9220	9220	9220	9220	0
351	20231226	153200	645885750	9220	9220	9220	9220	0
352	20231226	153100	645885750	9220	9220	9220	9220	0
353	20231226	153000	645885750	9220	9220	9220	9220	5168
354	20231226	152900	598236790	9250	9250	9250	9250	0
355	20231226	152800	598236790	9250	9250	9250	9250	0
356	20231226	152700	598236790	9250	9250	9250	9250	0
357	20231226	152600	598236790	9250	9250	9250	9250	0
358	20231226	152500	598236790	9250	9250	9250	9250	0
359	20231226	152400	598236790	9250	9250	9250	9250	0
360	20231226	152300	598236790	9250	9250	9250	9250	0
361	20231226	152200	598236790	9250	9250	9250	9250	0
362	20231226	152100	598236790	9250	9250	9250	9250	0
363	20231226	152000	598236790	9250	9250	9250	9250	0
364	20231226	151900	598236790	9250	9250	9250	9230	995
365	20231226	151800	589047600	9250	9230	9250	9230	80
366	20231226	151700	588309020	9220	9230	9230	9220	1244
367	20231226	151600	576832560	9230	9250	9250	9220	1067
368	20231226	151500	566980070	9240	9270	9270	9240	457
369	20231226	151400	562755280	9250	9250	9250	9250	107
370	20231226	151300	561765530	9280	9250	9290	9250	152
371	20231226	151200	560359460	9250	9240	9250	9240	207
372	20231226	151100	558444720	9280	9270	9280	9240	542
373	20231226	151000	553427520	9320	9320	9320	9320	0
374	20231226	150900	553427520	9320	9320	9320	9320	1
375	20231226	150800	553418200	9270	9270	9320	9270	77
376	20231226	150700	552704360	9320	9320	9320	9320	0
377	20231226	150600	552704360	9320	9320	9320	9270	103
378	20231226	150500	551749220	9290	9300	9300	9290	20
379	20231226	150400	551563320	9320	9300	9320	9300	150
380	20231226	150300	550167370	9300	9300	9300	9300	10
381	20231226	150200	550074370	9300	9300	9300	9300	0
382	20231226	150100	550074370	9300	9300	9300	9300	0
383	20231226	150000	550074370	9300	9280	9300	9280	56
384	20231226	145900	549554670	9280	9280	9280	9280	1
385	20231226	145800	549545390	9310	9280	9310	9280	2
386	20231226	145700	549526800	9320	9280	9320	9280	2
387	20231226	145600	549508200	9320	9280	9320	9280	3
388	20231226	145500	549480320	9280	9330	9330	9280	2
389	20231226	145400	549461710	9280	9280	9280	9280	101
390	20231226	145300	548524430	9280	9280	9280	9280	1
391	20231226	145200	548515150	9290	9280	9330	9280	152
392	20231226	145100	547103040	9280	9290	9290	9280	100
393	20231226	145000	546175030	9290	9290	9290	9290	1
394	20231226	144900	546165740	9340	9300	9340	9290	4
395	20231226	144800	546128470	9340	9330	9340	9300	52
396	20231226	144700	545643330	9340	9390	9390	9340	147
397	20231226	144600	544270190	9380	9390	9390	9340	29
398	20231226	144500	543999190	9340	9390	9400	9340	101
399	20231226	144400	543050020	9400	9330	9400	9320	9
400	20231226	144300	542965860	9330	9320	9330	9260	52
401	20231226	144200	542482380	9320	9320	9330	9310	5
402	20231226	144100	542435790	9320	9320	9320	9320	2
403	20231226	144000	542417150	9320	9320	9320	9320	1
404	20231226	143900	542407830	9390	9320	9390	9320	3
405	20231226	143800	542379740	9390	9320	9390	9320	2
406	20231226	143700	542361030	9380	9320	9380	9320	2
407	20231226	143600	542342330	9400	9330	9400	9310	52
408	20231226	143500	541857580	9340	9350	9350	9340	10
409	20231226	143400	541764130	9400	9360	9400	9360	2
410	20231226	143300	541745370	9400	9390	9400	9350	10
411	20231226	143200	541651480	9410	9320	9410	9320	6
412	20231226	143100	541595190	9390	9340	9390	9330	1039
413	20231226	143000	531894880	9340	9340	9340	9340	1
414	20231226	142900	531885540	9340	9400	9410	9340	15
415	20231226	142800	531744510	9410	9360	9410	9340	128
416	20231226	142700	530547440	9410	9360	9410	9360	124
417	20231226	142600	529382240	9390	9390	9390	9390	2
418	20231226	142500	529363460	9370	9390	9400	9370	4
419	20231226	142400	529325910	9390	9370	9400	9370	4
420	20231226	142300	529288360	9410	9380	9410	9380	2
421	20231226	142200	529269570	9410	9390	9410	9390	2
422	20231226	142100	529250770	9410	9410	9410	9400	3
423	20231226	142000	529222550	9380	9420	9420	9380	24
424	20231226	141900	528997040	9420	9380	9430	9380	647
425	20231226	141800	522920930	9380	9380	9390	9370	27
426	20231226	141700	522667630	9380	9370	9380	9360	122
427	20231226	141600	521523470	9380	9380	9380	9380	2
428	20231226	141500	521504710	9350	9350	9350	9350	1
429	20231226	141400	521495360	9390	9350	9390	9350	182
430	20231226	141300	519793540	9340	9330	9390	9330	1002
431	20231226	141200	510440860	9330	9300	9330	9300	600
432	20231226	141100	504858820	9300	9300	9300	9300	10
433	20231226	141000	504765820	9300	9300	9300	9300	2
434	20231226	140900	504747220	9310	9320	9320	9310	1002
435	20231226	140800	495408600	9320	9310	9320	9310	101
436	20231226	140700	494468280	9310	9310	9310	9310	0
437	20231226	140600	494468280	9310	9260	9310	9260	3
438	20231226	140500	494440400	9310	9310	9310	9310	2
439	20231226	140400	494421780	9290	9280	9290	9280	1019
440	20231226	140300	484960620	9270	9270	9270	9270	0
441	20231226	140200	484960620	9270	9270	9270	9270	214
442	20231226	140100	482976840	9270	9270	9270	9270	2
443	20231226	140000	482958300	9280	9250	9280	9250	5
444	20231226	135900	482911960	9280	9280	9280	9280	1
445	20231226	135800	482902680	9250	9240	9250	9240	3
446	20231226	135700	482874950	9240	9240	9240	9240	0
447	20231226	135600	482874950	9240	9240	9240	9240	1
448	20231226	135500	482865710	9240	9240	9240	9240	0
449	20231226	135400	482865710	9240	9240	9240	9240	0
450	20231226	135300	482865710	9240	9270	9270	9240	200
451	20231226	135200	481016180	9290	9290	9290	9290	6
452	20231226	135100	480960440	9290	9290	9290	9290	1
453	20231226	135000	480951150	9280	9280	9280	9280	77
454	20231226	134900	480236590	9280	9280	9280	9280	6
455	20231226	134800	480180910	9290	9290	9290	9250	53
456	20231226	134700	479690540	9230	9270	9270	9210	3069
457	20231226	134600	451358640	9280	9280	9280	9280	89
458	20231226	134500	450532720	9310	9310	9310	9310	0
459	20231226	134400	450532720	9310	9280	9310	9280	55
460	20231226	134300	450022290	9280	9290	9290	9280	222
461	20231226	134200	447960970	9290	9290	9290	9290	0
462	20231226	134100	447960970	9290	9280	9290	9280	3
463	20231226	134000	447933120	9290	9270	9290	9270	6
464	20231226	133900	447877480	9290	9290	9290	9290	5
465	20231226	133800	447831030	9330	9310	9330	9250	5001
466	20231226	133700	401402450	9330	9320	9330	9310	640
467	20231226	133600	395440280	9330	9330	9330	9330	0
468	20231226	133500	395440280	9330	9320	9330	9320	451
469	20231226	133400	391236950	9330	9330	9330	9330	1
470	20231226	133300	391227620	9320	9320	9320	9320	50
471	20231226	133200	390761620	9320	9320	9320	9320	0
472	20231226	133100	390761620	9320	9320	9320	9320	0
473	20231226	133000	390761620	9320	9320	9320	9320	370
474	20231226	132900	387313220	9330	9330	9330	9330	3
475	20231226	132800	387285230	9330	9330	9330	9330	201
476	20231226	132700	385409900	9330	9330	9330	9330	0
477	20231226	132600	385409900	9330	9330	9330	9330	565
478	20231226	132500	380138450	9320	9320	9320	9320	82
479	20231226	132400	379374210	9320	9320	9320	9320	2
480	20231226	132300	379355570	9330	9330	9330	9330	1
481	20231226	132200	379346240	9320	9320	9320	9320	0
482	20231226	132100	379346240	9320	9330	9330	9320	223
483	20231226	132000	377266200	9340	9340	9340	9340	0
484	20231226	131900	377266200	9340	9340	9340	9340	0
485	20231226	131800	377266200	9340	9340	9340	9340	0
486	20231226	131700	377266200	9340	9340	9340	9340	1
487	20231226	131600	377256860	9340	9340	9340	9340	1
488	20231226	131500	377247520	9330	9340	9340	9330	123
489	20231226	131400	376098720	9380	9380	9380	9380	0
490	20231226	131300	376098720	9380	9380	9380	9380	0
491	20231226	131200	376098720	9380	9340	9380	9340	2
492	20231226	131100	376080000	9350	9380	9380	9350	110
493	20231226	131000	375051200	9380	9380	9380	9380	0
494	20231226	130900	375051200	9380	9380	9380	9350	3
495	20231226	130800	375023090	9380	9380	9380	9380	1
496	20231226	130700	375013710	9400	9400	9400	9400	0
497	20231226	130600	375013710	9400	9400	9400	9400	20
498	20231226	130500	374825710	9380	9420	9420	9380	29
499	20231226	130400	374552770	9420	9420	9420	9420	0
500	20231226	130300	374552770	9420	9420	9420	9420	0
501	20231226	130200	374552770	9420	9420	9420	9420	1
502	20231226	130100	374543350	9420	9410	9420	9410	5
503	20231226	130000	374496280	9420	9410	9420	9410	6
504	20231226	125900	374439790	9410	9400	9410	9400	3
505	20231226	125800	374411570	9390	9390	9390	9390	0
506	20231226	125700	374411570	9390	9390	9390	9390	230
507	20231226	125600	372251870	9390	9390	9390	9390	0
508	20231226	125500	372251870	9390	9370	9390	9370	2
509	20231226	125400	372233110	9390	9370	9390	9370	7
510	20231226	125300	372167450	9380	9370	9380	9370	23
511	20231226	125200	371951930	9370	9310	9370	9310	42
512	20231226	125100	371560850	9300	9300	9300	9300	2
513	20231226	125000	371542250	9300	9310	9310	9300	86
514	20231226	124900	370742260	9380	9300	9380	9300	200
515	20231226	124800	368882180	9320	9320	9320	9300	28
516	20231226	124700	368621400	9340	9350	9350	9330	36
517	20231226	124600	368284920	9380	9380	9380	9350	45
518	20231226	124500	367864080	9350	9380	9380	9350	52
519	20231226	124400	367377500	9380	9380	9380	9380	11
520	20231226	124300	367274320	9390	9390	9390	9390	3
521	20231226	124200	367246150	9390	9390	9390	9390	6
522	20231226	124100	367189810	9390	9390	9390	9390	4
523	20231226	124000	367152250	9390	9390	9390	9390	5
524	20231226	123900	367105300	9390	9390	9390	9390	2
525	20231226	123800	367086520	9390	9390	9390	9390	3
526	20231226	123700	367058350	9390	9390	9390	9390	2
527	20231226	123600	367039570	9390	9390	9390	9390	0
528	20231226	123500	367039570	9390	9390	9390	9390	0
529	20231226	123400	367039570	9390	9350	9390	9350	60
530	20231226	123300	366478520	9350	9290	9350	9290	131
531	20231226	123200	365259670	9290	9290	9290	9290	0
532	20231226	123100	365259670	9290	9290	9290	9290	0
533	20231226	123000	365259670	9290	9300	9300	9290	35
534	20231226	122900	364934350	9300	9350	9350	9300	84
535	20231226	122800	364153100	9350	9350	9350	9350	10
536	20231226	122700	364059600	9300	9300	9300	9300	0
537	20231226	122600	364059600	9300	9310	9310	9300	1268
538	20231226	122500	352267020	9310	9310	9310	9310	0
539	20231226	122400	352267020	9310	9310	9310	9310	36
540	20231226	122300	351931860	9310	9310	9310	9310	10
541	20231226	122200	351838760	9350	9340	9350	9330	16
542	20231226	122100	351689450	9350	9340	9350	9340	3
543	20231226	122000	351661420	9350	9350	9350	9350	0
544	20231226	121900	351661420	9350	9350	9350	9350	0
545	20231226	121800	351661420	9350	9350	9350	9350	0
546	20231226	121700	351661420	9350	9350	9350	9350	0
547	20231226	121600	351661420	9350	9350	9350	9340	64
548	20231226	121500	351063120	9350	9330	9350	9330	588
549	20231226	121400	345577060	9330	9300	9330	9300	796
550	20231226	121300	338173280	9300	9310	9310	9300	826
551	20231226	121200	330491450	9310	9310	9310	9310	138
552	20231226	121100	329206670	9310	9320	9320	9310	802
553	20231226	121000	321739550	9320	9320	9320	9320	0
554	20231226	120900	321739550	9320	9310	9320	9310	64
555	20231226	120800	321143200	9310	9320	9320	9310	945
556	20231226	120700	312345240	9320	9320	9320	9320	38
557	20231226	120600	311991080	9320	9320	9320	9320	136
558	20231226	120500	310723560	9330	9330	9330	9330	0
559	20231226	120400	310723560	9330	9330	9330	9330	0
560	20231226	120300	310723560	9330	9330	9330	9310	111
561	20231226	120200	309689040	9330	9330	9330	9330	20
562	20231226	120100	309502440	9330	9330	9330	9330	1
563	20231226	120000	309493110	9330	9330	9330	9330	1
564	20231226	115900	309483780	9320	9320	9320	9320	58
565	20231226	115800	308943220	9330	9330	9330	9330	19
566	20231226	115700	308765950	9350	9330	9350	9330	17
567	20231226	115600	308607250	9330	9330	9330	9330	45
568	20231226	115500	308187400	9330	9340	9340	9330	10
569	20231226	115400	308094080	9350	9350	9350	9350	22
570	20231226	115300	307888380	9350	9350	9350	9350	103
571	20231226	115200	306925330	9340	9340	9340	9340	10
572	20231226	115100	306831930	9350	9350	9350	9350	0
573	20231226	115000	306831930	9350	9350	9350	9350	6
574	20231226	114900	306775830	9350	9350	9350	9350	0
575	20231226	114800	306775830	9350	9350	9350	9350	20
576	20231226	114700	306588830	9350	9350	9350	9350	0
577	20231226	114600	306588830	9350	9350	9350	9350	0
578	20231226	114500	306588830	9350	9350	9350	9350	0
579	20231226	114400	306588830	9350	9350	9350	9350	0
580	20231226	114300	306588830	9350	9350	9350	9350	3
581	20231226	114200	306560780	9350	9310	9350	9310	835
582	20231226	114100	298786890	9350	9320	9350	9310	137
583	20231226	114000	297511220	9320	9320	9320	9320	1
584	20231226	113900	297501900	9320	9320	9320	9320	8
585	20231226	113800	297427340	9320	9320	9320	9320	475
586	20231226	113700	293000340	9330	9350	9350	9330	45
587	20231226	113600	292580230	9350	9350	9350	9350	0
588	20231226	113500	292580230	9350	9350	9350	9350	1
589	20231226	113400	292570880	9320	9330	9330	9320	199
590	20231226	113300	290714560	9350	9350	9350	9350	41
591	20231226	113200	290331210	9350	9350	9350	9350	1
592	20231226	113100	290321860	9350	9350	9350	9350	1
593	20231226	113000	290312510	9350	9350	9350	9350	1
594	20231226	112900	290303160	9330	9330	9330	9330	10
595	20231226	112800	290209860	9330	9340	9340	9330	50
596	20231226	112700	289743050	9350	9350	9350	9350	0
597	20231226	112600	289743050	9350	9350	9350	9350	0
598	20231226	112500	289743050	9350	9350	9350	9350	1
599	20231226	112400	289733700	9350	9350	9350	9350	0
600	20231226	112300	289733700	9350	9350	9350	9350	6
601	20231226	112200	289677600	9350	9350	9350	9350	80
602	20231226	112100	288929600	9350	9350	9350	9350	0
603	20231226	112000	288929600	9350	9350	9350	9350	0
604	20231226	111900	288929600	9350	9350	9350	9350	0
605	20231226	111800	288929600	9350	9350	9350	9350	400
606	20231226	111700	285189600	9350	9350	9350	9350	0
607	20231226	111600	285189600	9350	9350	9350	9350	1
608	20231226	111500	285180250	9330	9330	9330	9330	39
609	20231226	111400	284816380	9330	9330	9330	9330	100
610	20231226	111300	283883380	9330	9330	9330	9330	0
611	20231226	111200	283883380	9330	9330	9330	9330	0
612	20231226	111100	283883380	9330	9330	9330	9330	1
613	20231226	111000	283874050	9330	9330	9330	9330	2
614	20231226	110900	283855390	9330	9330	9330	9330	258
615	20231226	110800	281448250	9360	9360	9360	9360	0
616	20231226	110700	281448250	9360	9360	9360	9360	1
617	20231226	110600	281438890	9360	9360	9360	9360	378
618	20231226	110500	277900810	9350	9350	9350	9350	121
619	20231226	110400	276769460	9350	9350	9350	9350	1
620	20231226	110300	276760110	9350	9350	9350	9320	1644
621	20231226	110200	261422100	9370	9370	9370	9370	0
622	20231226	110100	261422100	9370	9370	9370	9370	0
623	20231226	110000	261422100	9370	9370	9370	9370	1
624	20231226	105900	261412730	9370	9370	9370	9370	50
625	20231226	105800	260944230	9370	9370	9370	9370	0
626	20231226	105700	260944230	9370	9370	9370	9370	1
627	20231226	105600	260934860	9330	9330	9330	9330	0
628	20231226	105500	260934860	9330	9380	9380	9330	447
629	20231226	105400	256764300	9330	9330	9330	9330	0
630	20231226	105300	256764300	9330	9330	9330	9330	2
631	20231226	105200	256745640	9330	9350	9350	9330	500
632	20231226	105100	252078620	9340	9340	9340	9340	0
633	20231226	105000	252078620	9340	9340	9340	9340	0
634	20231226	104900	252078620	9340	9340	9340	9340	100
635	20231226	104800	251144620	9390	9390	9390	9390	0
636	20231226	104700	251144620	9390	9360	9390	9330	247
637	20231226	104600	248833800	9400	9400	9400	9400	1
638	20231226	104500	248824400	9380	9380	9380	9380	0
639	20231226	104400	248824400	9380	9380	9380	9380	0
640	20231226	104300	248824400	9380	9460	9470	9380	1641
641	20231226	104200	233286290	9470	9470	9470	9470	0
642	20231226	104100	233286290	9470	9470	9470	9470	0
643	20231226	104000	233286290	9470	9470	9470	9470	0
644	20231226	103900	233286290	9470	9460	9470	9460	100
645	20231226	103800	232339340	9470	9470	9470	9470	0
646	20231226	103700	232339340	9470	9470	9470	9470	1
647	20231226	103600	232329870	9470	9470	9470	9470	500
648	20231226	103500	227594870	9470	9450	9470	9450	500
649	20231226	103400	222860430	9450	9450	9450	9450	3
650	20231226	103300	222832080	9470	9470	9470	9470	0
651	20231226	103200	222832080	9470	9470	9470	9470	0
652	20231226	103100	222832080	9470	9470	9470	9470	0
653	20231226	103000	222832080	9470	9470	9470	9470	0
654	20231226	102900	222832080	9470	9340	9470	9340	1000
655	20231226	102800	213430750	9350	9350	9350	9350	0
656	20231226	102700	213430750	9350	9330	9350	9330	536
657	20231226	102600	208429390	9330	9290	9330	9290	465
658	20231226	102500	204109500	9280	9330	9330	9280	1648
659	20231226	102400	188791630	9330	9330	9330	9330	0
660	20231226	102300	188791630	9330	9330	9330	9330	1
661	20231226	102200	188782300	9310	9310	9310	9310	0
662	20231226	102100	188782300	9310	9310	9310	9310	0
663	20231226	102000	188782300	9310	9310	9310	9310	37
664	20231226	101900	188437830	9330	9330	9330	9330	0
665	20231226	101800	188437830	9330	9330	9330	9330	0
666	20231226	101700	188437830	9330	9330	9330	9330	26
667	20231226	101600	188195250	9330	9300	9330	9300	243
668	20231226	101500	185930320	9300	9300	9300	9300	53
669	20231226	101400	185437420	9300	9300	9300	9300	89
670	20231226	101300	184609720	9290	9300	9300	9290	69
671	20231226	101200	183968040	9300	9300	9300	9290	100
672	20231226	101100	183038140	9300	9300	9300	9290	431
673	20231226	101000	179029860	9300	9300	9300	9300	59
674	20231226	100900	178481160	9300	9300	9300	9300	193
675	20231226	100800	176686260	9320	9320	9320	9320	1
676	20231226	100700	176676940	9310	9320	9320	9310	214
677	20231226	100600	174684590	9320	9300	9320	9300	2
678	20231226	100500	174665970	9310	9320	9320	9310	117
679	20231226	100400	173576540	9300	9300	9300	9300	0
680	20231226	100300	173576540	9300	9300	9300	9300	6
681	20231226	100200	173520740	9300	9320	9320	9300	15
682	20231226	100100	173381020	9330	9330	9330	9330	0
683	20231226	100000	173381020	9330	9330	9330	9330	0
684	20231226	095900	173381020	9330	9330	9330	9330	0
685	20231226	095800	173381020	9330	9330	9330	9330	0
686	20231226	095700	173381020	9330	9280	9330	9280	2
687	20231226	095600	173362410	9330	9310	9330	9310	41
688	20231226	095500	172980680	9270	9270	9270	9260	83
689	20231226	095400	172211570	9260	9320	9320	9260	1841
690	20231226	095300	155131050	9330	9330	9330	9330	112
691	20231226	095200	154086090	9330	9330	9330	9330	0
692	20231226	095100	154086090	9330	9290	9330	9290	2
693	20231226	095000	154067470	9290	9290	9290	9290	49
694	20231226	094900	153612260	9290	9300	9330	9290	104
695	20231226	094800	152646030	9300	9300	9330	9300	7
696	20231226	094700	152580870	9300	9300	9330	9300	6
697	20231226	094600	152525040	9290	9300	9300	9290	430
698	20231226	094500	148529410	9300	9300	9300	9300	5
699	20231226	094400	148482910	9300	9300	9300	9300	95
700	20231226	094300	147599410	9300	9300	9300	9300	350
701	20231226	094200	144344410	9310	9310	9310	9300	1238
702	20231226	094100	132828520	9310	9310	9310	9310	259
703	20231226	094000	130417230	9310	9320	9330	9300	1156
704	20231226	093900	119645730	9330	9330	9330	9330	50
705	20231226	093800	119179230	9330	9340	9340	9330	183
706	20231226	093700	117471230	9340	9350	9350	9340	1047
707	20231226	093600	107691330	9350	9360	9360	9350	238
708	20231226	093500	105465400	9360	9360	9360	9360	96
709	20231226	093400	104566840	9360	9370	9370	9360	47
710	20231226	093300	104126600	9370	9370	9370	9360	147
711	20231226	093200	102750160	9370	9350	9370	9350	399
712	20231226	093100	99013250	9350	9360	9360	9350	364
713	20231226	093000	95609650	9360	9380	9380	9360	488
714	20231226	092900	91036580	9380	9380	9380	9380	600
715	20231226	092800	85408580	9390	9390	9390	9390	105
716	20231226	092700	84422630	9390	9390	9390	9390	20
717	20231226	092600	84234830	9390	9390	9390	9390	140
718	20231226	092500	82920230	9390	9400	9400	9390	698
719	20231226	092400	76364670	9410	9410	9410	9410	29
720	20231226	092300	76091780	9410	9410	9410	9400	595
721	20231226	092200	70493330	9410	9410	9410	9410	145
722	20231226	092100	69128880	9410	9470	9470	9410	115
723	20231226	092000	68046610	9450	9410	9450	9410	1016
724	20231226	091900	58453560	9420	9410	9420	9410	196
725	20231226	091800	56607710	9420	9420	9420	9420	101
726	20231226	091700	55656290	9420	9450	9450	9420	799
727	20231226	091600	48114960	9460	9500	9500	9460	1522
728	20231226	091500	33689650	9530	9530	9530	9530	0
729	20231226	091400	33689650	9530	9530	9530	9530	10
730	20231226	091300	33594350	9500	9500	9500	9500	234
731	20231226	091200	31371350	9490	9510	9510	9480	96
732	20231226	091100	30459360	9500	9500	9500	9480	238
733	20231226	091000	28199420	9500	9500	9500	9500	263
734	20231226	090900	25700920	9500	9500	9510	9500	495
735	20231226	090800	20998410	9590	9530	9590	9500	341
736	20231226	090700	17752840	9530	9590	9590	9530	77
737	20231226	090600	17017230	9590	9600	9600	9590	19
738	20231226	090500	16835000	9660	9660	9660	9660	11
739	20231226	090400	16728740	9700	9700	9700	9690	654
740	20231226	090300	10388480	9700	9660	9700	9650	207
741	20231226	090200	8384520	9620	9520	9660	9520	457
742	20231226	090100	3994840	9520	9550	9550	9520	417
743	20231226	090000	19060	9530	9530	9530	9530	2